Pierre & Vacances historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	1.684	1.719	1.684	1.696	1.696	44,192
2023-02-16	1.732	1.751	1.722	1.722	1.722	48,397
2023-02-15	1.702	1.716	1.702	1.716	1.716	115,971
2023-02-14	1.663	1.730	1.663	1.730	1.730	169,077
2023-02-13	1.841	1.843	1.765	1.765	1.765	76,896
2023-02-10	1.724	1.741	1.714	1.741	1.741	209,089
2023-02-09	1.702	1.708	1.672	1.676	1.676	37,400
2023-02-08	1.692	1.692	1.671	1.671	1.671	31,364
2023-02-07	1.672	1.694	1.672	1.694	1.694	7,939
2023-02-06	1.695	1.702	1.676	1.702	1.702	255,806
2023-02-03	1.664	1.682	1.627	1.682	1.682	253,997
2023-02-02	1.576	1.580	1.554	1.557	1.557	44,977
2023-02-01	1.542	1.542	1.506	1.506	1.506	7,794
2023-01-31	1.598	1.598	1.529	1.553	1.553	110,852
2023-01-30	1.525	1.595	1.525	1.595	1.595	159,003
2023-01-27	1.524	1.527	1.500	1.520	1.520	134,132
2023-01-26	1.542	1.542	1.504	1.536	1.536	153,509
2023-01-25	1.490	1.515	1.468	1.515	1.515	115,309
2023-01-24	1.490	1.532	1.483	1.504	1.504	81,333
2023-01-23	1.522	1.539	1.517	1.539	1.539	126,649
2023-01-20	1.425	1.431	1.414	1.431	1.431	94,382
2023-01-19	1.301	1.329	1.301	1.307	1.307	214,052
2023-01-18	1.321	1.340	1.321	1.336	1.336	22,701
2023-01-17	1.250	1.260	1.250	1.260	1.260	5,091
2023-01-16	1.244	1.247	1.244	1.247	1.247	40,452
2023-01-13	1.215	1.215	1.206	1.206	1.206	65,692
2023-01-12	1.076	1.093	1.076	1.093	1.093	4,300
2023-01-11	1.084	1.084	1.084	1.084	1.084	568
2023-01-10	1.084	1.084	1.084	1.084	1.084	636
2023-01-09	1.080	1.080	1.080	1.080	1.080	2,406
2023-01-06	1.081	1.081	1.081	1.081	1.081	3,213
2023-01-05	1.078	1.078	1.078	1.078	1.078	2,156
2023-01-04	1.048	1.064	1.048	1.064	1.064	9,799
2023-01-03	1.070	1.070	1.054	1.054	1.054	11,892
2022-12-30	1.079	1.079	1.079	1.079	1.079	9,527
2022-12-29	1.085	1.085	1.085	1.085	1.085	5,107
2022-12-28	1.064	1.086	1.064	1.086	1.086	4,321
2022-12-23	1.064	1.078	1.064	1.078	1.078	10,835
2022-12-22	1.057	1.060	1.057	1.060	1.060	8,084
2022-12-21	1.078	1.078	1.070	1.070	1.070	3,771
2022-12-20	1.067	1.067	1.067	1.067	1.067	13,681
2022-12-15	1.062	1.062	1.062	1.062	1.062	1,214
2022-12-14	1.060	1.078	1.052	1.078	1.078	36,446
2022-12-02	0.915	0.915	0.915	0.915	0.915	386
2022-11-23	0.805	0.805	0.805	0.805	0.805	1,916
2022-11-22	0.798	0.798	0.798	0.798	0.798	1,418
2022-11-07	0.854	0.854	0.854	0.854	0.854	644
2022-10-28	0.823	0.823	0.823	0.823	0.823	812
2022-10-27	0.833	0.833	0.833	0.833	0.833	406
2022-10-25	0.852	0.852	0.852	0.852	0.852	2,500
2022-09-27	0.780	0.780	0.780	0.780	0.780	883
2022-09-15	1.190	1.190	1.190	1.190	1.190	718
2022-09-14	1.280	1.280	1.280	1.280	1.280	331
2022-09-13	1.354	1.366	1.354	1.366	1.366	830
2022-09-12	1.382	1.382	1.382	1.382	1.382	700
2022-09-09	1.427	1.427	1.427	1.427	1.427	1,000
2022-09-08	1.507	1.507	1.507	1.507	1.507	900
2022-08-10	2.196	2.196	2.196	2.196	2.196	1,400
2022-08-09	2.200	2.800	2.200	2.800	2.800	28,000
2022-05-24	6.314	6.314	6.314	6.314	1.632	9,676

← NewerPage 16 of 17 · 974 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.